Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Total Intl Bond ETF Vanguard (NQ: BNDX )

49.23 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.69 52.74 52.67 52.72 4,402,635 -0.09(-0.17%)
Jan 28, 2021 52.83 52.84 52.79 52.81 2,658,535 -0.03(-0.05%)
Jan 27, 2021 52.85 52.89 52.82 52.84 5,640,584 -0.01(-0.02%)
Jan 26, 2021 52.86 52.88 52.84 52.84 5,238,633 -0.04(-0.07%)
Jan 25, 2021 52.84 52.90 52.83 52.88 5,931,882 +0.13(+0.24%)
Jan 22, 2021 52.74 52.75 52.72 52.75 3,290,747 +0.03(+0.05%)
Jan 21, 2021 52.78 52.79 52.73 52.73 2,858,318 -0.14(-0.27%)
Jan 20, 2021 52.87 52.88 52.86 52.87 3,049,703 +0.01(+0.02%)
Jan 19, 2021 52.84 52.87 52.81 52.86 5,451,827 +0.00(+0.01%)
Jan 15, 2021 52.86 52.87 52.84 52.86 3,205,990 -0.01(-0.03%)
Jan 14, 2021 52.88 52.92 52.86 52.87 3,236,001 -0.08(-0.15%)
Jan 13, 2021 52.87 52.97 52.85 52.95 10,147,280 +0.21(+0.40%)
Jan 12, 2021 52.74 52.74 52.68 52.74 3,562,597 -0.05(-0.10%)
Jan 11, 2021 52.84 52.84 52.79 52.80 2,938,455 -0.11(-0.21%)
Jan 08, 2021 52.95 52.96 52.89 52.91 4,018,579 -0.04(-0.07%)
Jan 07, 2021 52.94 52.95 52.90 52.94 2,373,447 +0.01(+0.02%)
Jan 06, 2021 52.96 52.96 52.89 52.94 3,726,926 -0.07(-0.14%)
Jan 05, 2021 53.08 53.08 52.99 53.01 2,996,252 -0.05(-0.10%)
Jan 04, 2021 53.00 53.07 52.99 53.06 4,476,516 +0.01(+0.02%)
Dec 31, 2020 53.05 53.05 53.05 2,708,277 +0.02(+0.03%)
Dec 30, 2020 53.02 53.03 53.00 53.03 2,708,277 +0.01(+0.02%)
Dec 29, 2020 52.99 53.03 52.98 53.03 2,681,713 +0.02(+0.03%)
Dec 28, 2020 52.95 53.01 52.94 53.01 3,153,960 +0.04(+0.07%)
Dec 24, 2020 52.93 52.97 52.92 52.97 2,087,480 +0.08(+0.15%)
Dec 23, 2020 52.91 52.91 52.84 52.89 2,675,171 -0.13(-0.25%)
Dec 22, 2020 52.98 53.02 52.98 53.02 3,016,341 +0.05(+0.09%)
Dec 21, 2020 52.99 52.99 52.95 52.97 2,958,349 +0.04(+0.08%)
Dec 18, 2020 52.94 52.96 52.91 52.93 2,537,103 -0.04(-0.07%)
Dec 17, 2020 53.00 53.02 52.93 52.97 2,718,147 +0.04(+0.07%)
Dec 16, 2020 52.87 52.93 52.86 52.93 3,100,698 -0.10(-0.19%)
Dec 15, 2020 53.04 53.05 52.99 53.03 3,057,344 +0.01(+0.02%)
Dec 14, 2020 52.98 53.03 52.97 53.02 3,579,792 -0.09(-0.17%)
Dec 11, 2020 53.10 53.13 53.09 53.11 2,214,545 +0.08(+0.15%)
Dec 10, 2020 52.96 53.03 52.94 53.03 2,151,586 +0.11(+0.21%)
Dec 09, 2020 52.93 52.94 52.88 52.92 3,226,694 -0.02(-0.04%)
Dec 08, 2020 52.88 52.96 52.87 52.94 2,263,843 +0.07(+0.13%)
Dec 07, 2020 52.83 52.89 52.82 52.88 2,818,829 +0.09(+0.17%)
Dec 04, 2020 52.78 52.79 52.74 52.79 4,717,910 -0.04(-0.07%)
Dec 03, 2020 52.77 52.82 52.76 52.82 2,694,169 +0.13(+0.24%)
Dec 02, 2020 52.69 52.70 52.65 52.70 2,958,688 +0.01(+0.02%)
Dec 01, 2020 52.75 52.78 52.65 52.69 3,694,958 -0.18(-0.33%)
Nov 30, 2020 52.89 52.89 52.82 52.86 5,362,603 -0.02(-0.04%)
Nov 27, 2020 52.85 52.89 52.84 52.89 1,643,373 +0.09(+0.16%)
Nov 25, 2020 52.81 52.84 52.79 52.80 1,746,990 +0.01(+0.02%)
Nov 24, 2020 52.81 52.81 52.75 52.79 3,792,532 -0.04(-0.07%)
Nov 23, 2020 52.83 52.84 52.78 52.83 3,161,922 -0.04(-0.07%)
Nov 20, 2020 52.81 52.86 52.80 52.86 2,406,332 +0.08(+0.15%)
Nov 19, 2020 52.76 52.79 52.75 52.78 2,719,943 +0.05(+0.09%)
Nov 18, 2020 52.74 52.76 52.70 52.74 2,205,431 -0.01(-0.02%)
Nov 17, 2020 52.68 52.75 52.67 52.75 3,401,982 +0.10(+0.19%)
Nov 16, 2020 52.61 52.65 52.59 52.65 3,545,833 -0.01(-0.02%)
Nov 13, 2020 52.65 52.67 52.63 52.65 2,324,080 +0.05(+0.09%)
Nov 12, 2020 52.56 52.64 52.55 52.61 3,004,186 +0.11(+0.21%)
Nov 11, 2020 52.49 52.50 52.47 52.50 2,433,173 +0.12(+0.22%)
Nov 10, 2020 52.42 52.43 52.37 52.38 2,806,043 -0.05(-0.09%)
Nov 09, 2020 52.56 52.57 52.43 52.43 14,129,043 -0.34(-0.65%)
Nov 06, 2020 52.76 52.79 52.73 52.77 3,019,622 -0.04(-0.07%)
Nov 05, 2020 52.80 52.84 52.78 52.81 2,846,507 +0.01(+0.02%)
Nov 04, 2020 52.80 52.84 52.76 52.80 13,540,323 +0.13(+0.24%)
Nov 03, 2020 52.67 52.69 52.65 52.67 3,147,796 -0.04(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.